$FEMS: First Trust Emerging Markets Small Cap AlphaDEX Fund
2024-02-27 FEMS 2024-02-27 10:01:16 43.10 32.52 0.20% FEMS 2024-02-27 11:01:01 39.39 38.95 -0.89% FEMS 2024-02-27 12:01:09 39.39 38.93 -0.89% FEMS 2024-02-27 13:00:58 39.28 38.93 -0.89% FEMS 2024-02-27 14:01:04 39.27 39.00 -0.89% FEMS 2024-02-27 15:00:55 39.38 38.93 -0.89% FEMS 2024-02-27 16:00:50 39.37 39.16 -0.36% FEMS 2024-02-27 17:01:04 41.35 32.34 -0.20% FEMS 2024-02-27 21:02:39 0.00 0.00 -0.20% 2024-02-28 FEMS 2024-02-28 06:01:03 46.52 32.34 -0.20% FEMS 2024-02-28 10:01:07 42.85 32.34 -0.20% FEMS 2024-02-28 11:00:58 38.86 38.57 -1.50% FEMS 2024-02-28 12:00:57 38.81 38.59 -1.50% FEMS 2024-02-28 13:00:55 38.70 38.62 -1.55% FEMS 2024-02-28 14:01:01 38.70 38.58 -1.55% FEMS 2024-02-28 15:00:49 38.70 38.61 -1.37% FEMS 2024-02-28 17:00:57 41.35 31.94 -1.48% FEMS 2024-02-28 21:03:57 0.00 0.00 -1.48% 2024-02-29 FEMS 2024-02-29 06:01:05 45.96 31.94 -1.48% FEMS 2024-02-29 10:01:11 42.33 31.94 -1.48% FEMS 2024-02-29 11:00:59 39.28 38.94 0.79% FEMS 2024-02-29 12:01:12 39.21 39.00 0.79% FEMS 2024-02-29 13:00:58 39.21 38.96 0.79% FEMS 2024-02-29 14:01:02 39.17 38.96 1.07% FEMS 2024-02-29 15:00:52 39.21 38.97 1.07% FEMS 2024-02-29 16:01:09 39.12 38.96 1.07% FEMS 2024-02-29 17:00:54 41.79 32.22 1.07% FEMS 2024-02-29 18:01:04 41.79 32.22 1.09% FEMS 2024-02-29 21:04:52 0.00 0.00 1.09% 2024-03-01 FEMS 2024-03-01 06:01:03 46.36 32.22 1.09% FEMS 2024-03-01 10:01:04 42.70 33.21 1.09% FEMS 2024-03-01 11:01:01 39.13 38.92 -0.13% FEMS 2024-03-01 12:01:04 39.24 39.04 0.18% FEMS 2024-03-01 13:00:58 39.26 39.12 0.18% FEMS 2024-03-01 14:01:06 39.29 39.12 0.21% FEMS 2024-03-01 15:01:06 39.28 39.12 0.31% FEMS 2024-03-01 17:00:58 41.79 32.40 0.18% 2024-03-04 FEMS 2024-03-04 00:04:57 0.00 0.00 0.18% FEMS 2024-03-04 06:01:19 46.61 32.40 0.18% FEMS 2024-03-04 10:01:11 42.93 32.40 0.18% FEMS 2024-03-04 11:00:53 39.14 38.79 -0.79% FEMS 2024-03-04 12:01:08 39.12 38.86 -0.82% FEMS 2024-03-04 13:00:57 39.12 38.83 -0.82% FEMS 2024-03-04 14:01:06 39.12 38.85 -0.82% FEMS 2024-03-04 15:00:54 39.07 38.80 -0.82% FEMS 2024-03-04 16:01:13 39.07 38.84 -0.82% FEMS 2024-03-04 17:00:54 41.35 32.26 -0.28% FEMS 2024-03-04 21:03:53 0.00 0.00 -0.28% 2024-03-05 FEMS 2024-03-05 06:01:04 46.40 32.26 -0.28% FEMS 2024-03-05 10:01:12 42.74 32.26 -0.28% FEMS 2024-03-05 11:00:51 38.94 38.69 -0.36% FEMS 2024-03-05 12:01:05 38.91 38.73 -0.36% FEMS 2024-03-05 13:01:02 38.90 38.69 -0.36% FEMS 2024-03-05 14:01:02 38.89 38.67 -0.56% FEMS 2024-03-05 15:00:57 38.90 38.71 -0.56% FEMS 2024-03-05 16:00:54 38.87 38.70 -0.46% FEMS 2024-03-05 17:00:46 41.35 32.10 -0.43% FEMS 2024-03-05 18:01:03 41.35 32.10 -0.44% FEMS 2024-03-05 21:03:02 0.00 0.00 -0.44% 2024-03-06 FEMS 2024-03-06 06:01:13 46.19 32.10 -0.44% FEMS 2024-03-06 10:00:59 42.55 32.10 -0.44% FEMS 2024-03-06 11:00:56 38.93 38.71 0.26% FEMS 2024-03-06 12:01:01 38.94 38.82 0.21% FEMS 2024-03-06 13:00:49 38.93 38.86 0.13% FEMS 2024-03-06 14:01:36 39.06 38.90 0.18% FEMS 2024-03-06 15:00:53 39.02 38.84 0.41% FEMS 2024-03-06 16:01:07 38.98 38.79 0.41% FEMS 2024-03-06 17:00:56 41.35 32.24 -0.13% FEMS 2024-03-06 21:04:30 0.00 0.00 -0.13% FEMS 2024-03-06 22:03:37 41.35 32.24 -0.13% 2024-03-07 FEMS 2024-03-07 06:01:11 46.35 32.24 -0.13% FEMS 2024-03-07 11:00:55 39.03 38.72 0.03% FEMS 2024-03-07 12:01:13 39.03 38.89 0.03% FEMS 2024-03-07 13:00:56 39.03 38.86 0.26% FEMS 2024-03-07 15:00:59 39.03 38.90 0.44% FEMS 2024-03-07 16:01:05 39.02 38.90 0.41% FEMS 2024-03-07 17:00:52 41.79 32.20 0.39% FEMS 2024-03-07 21:03:33 0.00 0.00 0.39% 2024-03-08 FEMS 2024-03-08 06:01:09 46.32 32.20 0.39% FEMS 2024-03-08 11:00:57 39.25 38.97 0.64% FEMS 2024-03-08 12:01:06 39.28 39.07 0.64% FEMS 2024-03-08 13:00:54 39.14 38.97 0.64% FEMS 2024-03-08 14:01:02 39.11 38.91 0.64% FEMS 2024-03-08 15:01:00 39.07 38.91 0.13% FEMS 2024-03-08 16:01:03 39.07 38.91 0.10% FEMS 2024-03-08 17:00:57 41.79 32.22 0.31% FEMS 2024-03-08 18:01:00 46.36 32.22 0.31% FEMS 2024-03-08 21:02:58 0.00 0.00 0.31% FEMS 2024-03-08 22:03:04 46.36 32.22 0.31% 2024-03-11 FEMS 2024-03-11 00:06:09 0.00 0.00 0.31% FEMS 2024-03-11 05:00:50 46.36 32.22 0.31% FEMS 2024-03-11 10:01:18 39.27 38.86 -0.33% FEMS 2024-03-11 11:01:02 39.16 38.95 -0.33% FEMS 2024-03-11 12:00:59 39.13 38.96 0.08% FEMS 2024-03-11 13:01:17 39.13 38.96 -0.18% FEMS 2024-03-11 14:01:07 39.13 38.97 -0.18% FEMS 2024-03-11 15:00:57 39.13 38.88 -0.18% FEMS 2024-03-11 16:01:03 41.35 38.58 -0.31% FEMS 2024-03-11 20:00:56 0.00 0.00 -0.31% 2024-03-12 FEMS 2024-03-12 05:01:01 46.54 32.34 -0.31% FEMS 2024-03-12 10:01:14 39.12 38.87 0.46% FEMS 2024-03-12 11:01:04 39.24 39.07 0.38% FEMS 2024-03-12 12:00:57 39.26 39.07 0.33% FEMS 2024-03-12 13:01:02 39.23 39.03 0.31% FEMS 2024-03-12 14:01:01 39.22 39.07 0.31% FEMS 2024-03-12 15:01:00 39.22 38.99 0.31% FEMS 2024-03-12 16:01:04 41.35 38.58 0.31% FEMS 2024-03-12 20:01:06 0.00 0.00 0.31% 2024-03-13 FEMS 2024-03-13 05:00:59 46.58 32.38 0.31% FEMS 2024-03-13 10:01:13 39.41 39.06 0.64% FEMS 2024-03-13 11:01:05 39.39 39.10 0.85% FEMS 2024-03-13 12:01:04 39.39 39.11 0.85% FEMS 2024-03-13 13:01:01 39.20 39.03 0.85% FEMS 2024-03-13 14:01:07 39.37 39.23 0.33% FEMS 2024-03-13 15:00:58 39.21 39.08 0.23% FEMS 2024-03-13 16:00:56 41.79 38.58 0.28% FEMS 2024-03-13 20:01:02 0.00 0.00 0.28% 2024-03-14 FEMS 2024-03-14 05:00:57 46.68 32.44 0.28% FEMS 2024-03-14 10:01:10 38.90 38.66 -1.15% FEMS 2024-03-14 11:01:02 38.97 38.73 -0.90% FEMS 2024-03-14 12:01:09 38.88 38.71 -0.90% FEMS 2024-03-14 14:01:06 38.86 38.70 -1.10% FEMS 2024-03-14 15:00:56 38.86 38.67 -1.10% FEMS 2024-03-14 16:01:11 41.79 38.58 -1.23% FEMS 2024-03-14 20:00:58 0.00 0.00 -1.23% 2024-03-15 FEMS 2024-03-15 05:00:59 46.11 32.05 -1.23% FEMS 2024-03-15 10:01:10 38.99 38.65 0.08% FEMS 2024-03-15 11:00:54 38.99 38.66 0.08% FEMS 2024-03-15 12:01:00 38.99 38.68 0.08% FEMS 2024-03-15 13:01:00 38.82 38.67 0.00% FEMS 2024-03-15 16:01:05 41.79 32.10 0.36% FEMS 2024-03-15 20:00:59 0.00 0.00 0.36% 2024-03-18 FEMS 2024-03-18 05:00:59 46.25 32.10 0.36% FEMS 2024-03-18 08:01:15 0.00 0.00 0.36% FEMS 2024-03-18 09:00:51 51.13 28.08 0.36% FEMS 2024-03-18 10:01:45 39.09 38.73 -0.08% FEMS 2024-03-18 11:00:51 38.98 38.68 -0.08% FEMS 2024-03-18 12:01:04 38.86 38.66 -0.08% FEMS 2024-03-18 13:00:52 38.84 38.64 -0.41% FEMS 2024-03-18 14:01:01 38.83 38.66 -0.23% FEMS 2024-03-18 16:01:09 41.35 32.07 -0.23% FEMS 2024-03-18 17:01:01 41.35 35.66 -0.23% FEMS 2024-03-18 20:00:59 0.00 0.00 -0.23% 2024-03-19 FEMS 2024-03-19 05:00:47 46.04 32.07 -0.23% FEMS 2024-03-19 09:00:59 44.36 33.51 -0.23% FEMS 2024-03-19 10:01:04 38.86 38.51 0.21% FEMS 2024-03-19 11:00:53 38.81 38.62 0.21% FEMS 2024-03-19 12:01:06 38.89 38.70 -0.03% FEMS 2024-03-19 13:01:05 38.94 38.71 -0.10% FEMS 2024-03-19 14:01:15 38.97 38.78 0.10% FEMS 2024-03-19 15:01:03 38.97 38.76 0.08% FEMS 2024-03-19 16:01:05 41.35 32.10 0.57% FEMS 2024-03-19 20:01:03 0.00 0.00 0.57% 2024-03-20 FEMS 2024-03-20 05:01:06 46.19 32.10 0.57% FEMS 2024-03-20 10:01:16 38.96 38.63 -0.49% FEMS 2024-03-20 11:00:47 38.96 38.85 -0.49% FEMS 2024-03-20 12:01:07 38.96 38.81 -0.23% FEMS 2024-03-20 13:01:00 38.96 38.84 -0.10% FEMS 2024-03-20 14:01:11 39.26 38.91 0.00% FEMS 2024-03-20 15:00:54 39.32 39.13 0.00% FEMS 2024-03-20 16:01:15 41.79 38.58 1.03% FEMS 2024-03-20 18:01:00 41.79 38.58 -0.31% FEMS 2024-03-20 20:01:07 0.00 0.00 -0.31% 2024-03-21 FEMS 2024-03-21 05:01:02 46.25 32.13 -0.31% FEMS 2024-03-21 09:00:51 45.73 33.47 -0.31% FEMS 2024-03-21 10:01:09 39.60 39.45 0.77% FEMS 2024-03-21 11:00:58 39.49 39.30 0.28% FEMS 2024-03-21 12:01:11 39.44 39.25 0.15% FEMS 2024-03-21 14:00:51 39.43 39.22 0.15% FEMS 2024-03-21 15:00:59 39.40 39.18 0.15% FEMS 2024-03-21 16:01:05 41.79 38.41 0.18% FEMS 2024-03-21 20:01:05 0.00 0.00 0.18% 2024-03-22 FEMS 2024-03-22 05:00:51 46.88 32.59 0.18% FEMS 2024-03-22 10:01:16 39.20 38.86 -1.51% FEMS 2024-03-22 11:01:03 39.22 38.91 -1.51% FEMS 2024-03-22 12:01:10 39.16 38.92 -1.30% FEMS 2024-03-22 13:00:57 39.11 38.95 -1.33% FEMS 2024-03-22 15:00:58 39.10 39.00 -1.12% FEMS 2024-03-22 16:01:02 41.35 32.19 -1.25% FEMS 2024-03-22 17:00:55 41.35 32.19 -1.24% FEMS 2024-03-22 20:01:08 0.00 0.00 -1.24% 2024-03-25 FEMS 2024-03-25 05:01:03 46.31 32.19 -1.24% FEMS 2024-03-25 10:01:14 39.30 38.99 0.18% FEMS 2024-03-25 11:01:04 39.20 38.95 0.28% FEMS 2024-03-25 12:01:09 39.14 38.92 0.00% FEMS 2024-03-25 13:00:57 39.14 38.92 0.25% FEMS 2024-03-25 14:01:03 39.14 38.94 0.35% FEMS 2024-03-25 15:01:07 39.14 38.91 0.10% FEMS 2024-03-25 16:00:59 41.35 38.41 0.33% FEMS 2024-03-25 20:01:05 0.00 0.00 0.33% 2024-03-26 FEMS 2024-03-26 05:00:51 46.45 32.29 0.33% FEMS 2024-03-26 10:01:12 38.84 38.43 -1.44% FEMS 2024-03-26 11:00:57 38.62 38.44 -1.57% FEMS 2024-03-26 12:01:09 38.62 38.43 -1.44% FEMS 2024-03-26 13:00:49 38.62 38.44 -1.59% FEMS 2024-03-26 14:01:15 38.62 38.44 -1.46% FEMS 2024-03-26 15:00:48 38.50 38.44 -1.41% FEMS 2024-03-26 16:01:00 41.79 38.41 -1.64% FEMS 2024-03-26 20:00:48 0.00 0.00 -1.64% 2024-03-27 FEMS 2024-03-27 05:00:51 46.03 31.70 -1.64% FEMS 2024-03-27 06:00:59 45.84 31.86 -1.64% FEMS 2024-03-27 10:01:06 38.74 38.45 0.59% FEMS 2024-03-27 11:00:54 38.74 38.46 0.67% FEMS 2024-03-27 12:01:13 38.74 38.46 0.23% FEMS 2024-03-27 13:01:01 38.74 38.49 0.26% FEMS 2024-03-27 14:01:10 38.74 38.49 0.59% FEMS 2024-03-27 15:00:47 38.73 38.50 0.28% FEMS 2024-03-27 16:00:52 41.79 38.41 0.87% FEMS 2024-03-27 17:00:49 41.79 38.41 0.88% FEMS 2024-03-27 20:00:59 0.00 0.00 0.88% 2024-03-28 FEMS 2024-03-28 05:01:02 46.05 32.01 0.88%